Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 156,12 | 156,12 | 156,12 | 156,12 | 156,12 | - |
02 mag 2024 | 149,40 | 154,58 | 149,40 | 154,58 | 154,58 | 25 |
30 apr 2024 | 149,34 | 149,34 | 149,34 | 149,34 | 149,34 | - |
29 apr 2024 | 147,92 | 147,92 | 147,92 | 147,92 | 147,92 | - |
26 apr 2024 | 143,38 | 145,12 | 143,38 | 145,12 | 145,12 | 170 |
25 apr 2024 | 139,32 | 139,32 | 139,32 | 139,32 | 139,32 | - |
24 apr 2024 | 138,60 | 140,58 | 138,60 | 140,58 | 140,58 | 4 |
23 apr 2024 | 135,24 | 135,24 | 135,24 | 135,24 | 135,24 | - |
22 apr 2024 | 136,52 | 138,86 | 136,52 | 138,82 | 138,82 | 215 |
19 apr 2024 | 142,74 | 142,74 | 142,74 | 142,74 | 142,74 | - |
18 apr 2024 | 140,88 | 144,24 | 140,88 | 144,24 | 144,24 | 70 |
18 apr 2024 | 0.432 Dividendo |
17 apr 2024 | 142,84 | 143,34 | 142,84 | 143,34 | 142,91 | 105 |
16 apr 2024 | 139,54 | 139,54 | 139,54 | 139,54 | 139,12 | - |
15 apr 2024 | 140,06 | 140,06 | 140,06 | 140,06 | 139,64 | - |
12 apr 2024 | 150,68 | 150,68 | 150,68 | 150,68 | 150,23 | - |
11 apr 2024 | 150,48 | 150,48 | 150,48 | 150,48 | 150,03 | - |
10 apr 2024 | 153,08 | 153,08 | 153,08 | 153,08 | 152,62 | - |
09 apr 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 150,74 | - |
08 apr 2024 | 152,10 | 152,10 | 152,10 | 152,10 | 151,64 | - |
05 apr 2024 | 152,50 | 152,50 | 152,50 | 152,50 | 152,04 | - |
04 apr 2024 | 149,12 | 149,12 | 149,12 | 149,12 | 148,67 | - |
03 apr 2024 | 151,42 | 151,42 | 151,42 | 151,42 | 150,96 | - |
02 apr 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,05 | - |
28 mar 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 154,63 | - |
27 mar 2024 | 151,85 | 151,85 | 151,85 | 151,85 | 151,39 | - |
26 mar 2024 | 153,20 | 153,20 | 153,20 | 153,20 | 152,74 | - |
25 mar 2024 | 154,50 | 154,50 | 154,50 | 154,50 | 154,03 | - |
22 mar 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 154,53 | - |
21 mar 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 154,53 | - |
20 mar 2024 | 157,60 | 157,60 | 157,60 | 157,60 | 157,13 | - |
19 mar 2024 | 155,55 | 155,55 | 155,55 | 155,55 | 155,08 | - |
18 mar 2024 | 158,40 | 158,40 | 158,40 | 158,40 | 157,92 | - |
15 mar 2024 | 158,10 | 158,10 | 158,10 | 158,10 | 157,62 | - |
14 mar 2024 | 159,15 | 159,15 | 159,15 | 159,15 | 158,67 | - |
13 mar 2024 | 164,30 | 164,30 | 164,30 | 164,30 | 163,80 | - |
12 mar 2024 | 166,20 | 166,20 | 166,20 | 166,20 | 165,70 | - |
11 mar 2024 | 164,90 | 164,90 | 164,90 | 164,90 | 164,40 | - |
08 mar 2024 | 164,40 | 165,30 | 164,40 | 165,30 | 164,80 | 35 |
07 mar 2024 | 167,05 | 167,05 | 167,05 | 167,05 | 166,55 | - |
06 mar 2024 | 169,20 | 169,20 | 169,20 | 169,20 | 168,69 | - |
05 mar 2024 | 171,30 | 171,30 | 171,30 | 171,30 | 170,78 | - |
04 mar 2024 | 174,30 | 174,30 | 174,30 | 174,30 | 173,77 | - |
01 mar 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 181,75 | - |
29 feb 2024 | 183,00 | 183,00 | 183,00 | 183,00 | 182,45 | - |
28 feb 2024 | 182,20 | 182,20 | 182,20 | 182,20 | 181,65 | - |
27 feb 2024 | 180,05 | 180,05 | 180,05 | 180,05 | 179,51 | - |
26 feb 2024 | 180,60 | 180,60 | 180,60 | 180,60 | 180,06 | - |
23 feb 2024 | 180,40 | 180,40 | 180,40 | 180,40 | 179,86 | - |
22 feb 2024 | 172,85 | 172,85 | 172,85 | 172,85 | 172,33 | - |
21 feb 2024 | 171,05 | 171,05 | 171,05 | 171,05 | 170,53 | - |
20 feb 2024 | 175,30 | 175,30 | 175,30 | 175,30 | 174,77 | - |
19 feb 2024 | 175,05 | 175,05 | 175,05 | 175,05 | 174,52 | - |
16 feb 2024 | 174,85 | 174,85 | 174,85 | 174,85 | 174,32 | - |
15 feb 2024 | 170,40 | 170,40 | 170,40 | 170,40 | 169,89 | - |
14 feb 2024 | 169,95 | 169,95 | 169,95 | 169,95 | 169,44 | - |
13 feb 2024 | 180,95 | 180,95 | 180,95 | 180,95 | 180,40 | - |
12 feb 2024 | 181,35 | 181,35 | 181,35 | 181,35 | 180,80 | - |
09 feb 2024 | 180,10 | 180,10 | 180,10 | 180,10 | 179,56 | - |
08 feb 2024 | 181,40 | 181,40 | 181,40 | 181,40 | 180,85 | - |
07 feb 2024 | 180,85 | 180,85 | 180,85 | 180,85 | 180,30 | - |
06 feb 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 174,87 | - |
05 feb 2024 | 173,70 | 173,70 | 173,70 | 173,70 | 173,18 | - |
02 feb 2024 | 172,55 | 172,55 | 172,55 | 172,55 | 172,03 | - |
01 feb 2024 | 172,60 | 172,60 | 172,60 | 172,60 | 172,08 | - |
31 gen 2024 | 175,60 | 175,60 | 175,60 | 175,60 | 175,07 | - |
30 gen 2024 | 176,50 | 176,50 | 176,50 | 176,50 | 175,97 | - |
29 gen 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 174,47 | - |
26 gen 2024 | 170,95 | 170,95 | 170,95 | 170,95 | 170,43 | - |
25 gen 2024 | 170,05 | 170,05 | 170,05 | 170,05 | 169,54 | - |
24 gen 2024 | 171,85 | 171,85 | 171,85 | 171,85 | 171,33 | - |
23 gen 2024 | 173,80 | 173,80 | 173,80 | 173,80 | 173,28 | - |
22 gen 2024 | 171,45 | 171,45 | 171,45 | 171,45 | 170,93 | - |
19 gen 2024 | 173,60 | 173,60 | 173,60 | 173,60 | 173,08 | - |
18 gen 2024 | 173,25 | 173,25 | 173,25 | 173,25 | 172,73 | - |
18 gen 2024 | 0.432 Dividendo |
17 gen 2024 | 175,50 | 175,50 | 175,50 | 175,50 | 174,54 | - |
16 gen 2024 | 181,65 | 181,65 | 181,65 | 181,65 | 180,66 | - |
15 gen 2024 | 177,65 | 177,65 | 177,65 | 177,65 | 176,68 | - |
12 gen 2024 | 177,65 | 177,65 | 177,65 | 177,65 | 176,68 | - |
11 gen 2024 | 179,90 | 179,90 | 179,90 | 179,90 | 178,92 | - |
10 gen 2024 | 177,70 | 177,70 | 177,70 | 177,70 | 176,73 | - |
09 gen 2024 | 177,50 | 177,50 | 177,50 | 177,50 | 176,53 | - |
08 gen 2024 | 175,95 | 175,95 | 175,95 | 175,95 | 174,99 | - |
05 gen 2024 | 176,10 | 176,10 | 176,10 | 176,10 | 175,14 | - |
04 gen 2024 | 175,30 | 175,30 | 175,30 | 175,30 | 174,34 | - |
03 gen 2024 | 177,80 | 177,80 | 177,80 | 177,80 | 176,83 | - |
02 gen 2024 | 177,60 | 177,60 | 177,60 | 177,60 | 176,63 | - |
29 dic 2023 | 176,80 | 176,80 | 176,55 | 176,55 | 175,58 | - |
28 dic 2023 | 175,75 | 175,75 | 175,75 | 175,75 | 174,79 | - |
27 dic 2023 | 175,65 | 175,65 | 175,65 | 175,65 | 174,69 | - |
22 dic 2023 | 175,05 | 175,05 | 175,05 | 175,05 | 174,09 | - |
21 dic 2023 | 176,90 | 176,90 | 176,90 | 176,90 | 175,93 | - |
20 dic 2023 | 179,40 | 179,40 | 179,40 | 179,40 | 178,42 | - |
19 dic 2023 | 178,75 | 178,75 | 178,75 | 178,75 | 177,77 | - |
18 dic 2023 | 178,75 | 178,75 | 178,75 | 178,75 | 177,77 | - |
15 dic 2023 | 180,85 | 180,85 | 180,85 | 180,85 | 179,86 | - |
14 dic 2023 | 180,15 | 180,15 | 180,15 | 180,15 | 179,16 | - |
13 dic 2023 | 176,20 | 176,20 | 176,20 | 176,20 | 175,24 | - |
12 dic 2023 | 174,35 | 174,35 | 174,35 | 174,35 | 173,40 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...